Axon Enterprise, Inc. - Common Stock (AXON)
653.43
0.00 (0.00%)
Axon Enterprise Inc specializes in developing cutting-edge technology aimed at enhancing public safety
The company is widely recognized for its innovative body-worn cameras and advanced software solutions that support law enforcement agencies in their operations. Additionally, Axon provides tools for digital evidence management and analysis, enabling police departments to streamline their processes and improve accountability. Through its commitment to using technology for positive societal impact, Axon aims to create safer communities by empowering law enforcement with the resources they need to effectively serve and protect the public.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 646.50 | 657.00 | 643.55 | 653.43 | 536,661 | 653.43 |
| 1/29/2025 | 640.00 | 644.86 | 632.14 | 639.97 | 422,403 | 639.97 |
| 1/28/2025 | 606.58 | 639.34 | 604.37 | 637.53 | 548,208 | 637.53 |
| 1/27/2025 | 597.79 | 608.01 | 587.14 | 604.68 | 458,258 | 604.68 |
| 1/24/2025 | 613.97 | 615.50 | 605.20 | 610.32 | 309,792 | 610.32 |
| 1/23/2025 | 609.59 | 614.60 | 602.81 | 613.38 | 368,597 | 613.38 |
| 1/22/2025 | 607.98 | 612.14 | 602.71 | 607.60 | 362,144 | 607.60 |
| 1/21/2025 | 603.12 | 609.50 | 592.59 | 605.58 | 531,072 | 605.58 |
| 1/17/2025 | 595.84 | 603.00 | 591.19 | 593.89 | 533,671 | 593.89 |
| 1/16/2025 | 585.00 | 592.22 | 581.80 | 585.84 | 465,960 | 585.84 |
| 1/15/2025 | 589.40 | 594.84 | 577.53 | 580.00 | 702,085 | 580.00 |
| 1/14/2025 | 571.90 | 584.23 | 569.95 | 579.80 | 508,984 | 579.80 |
| 1/13/2025 | 561.40 | 569.33 | 556.68 | 568.68 | 422,405 | 568.68 |
| 1/10/2025 | 572.00 | 574.83 | 562.71 | 570.00 | 482,918 | 570.00 |
| 1/08/2025 | 565.02 | 577.74 | 559.23 | 577.34 | 590,621 | 577.34 |
| 1/07/2025 | 570.72 | 573.50 | 554.76 | 562.03 | 943,591 | 562.03 |
| 1/06/2025 | 604.40 | 606.31 | 543.48 | 570.71 | 1,612,053 | 570.71 |
| 1/03/2025 | 595.36 | 608.95 | 594.18 | 601.06 | 434,724 | 601.06 |
| 1/02/2025 | 604.07 | 612.25 | 588.19 | 596.49 | 516,543 | 596.49 |
| 12/31/2024 | 604.32 | 0.00 | 604.32 | 594.32 | 0 | 594.32 |
| 12/30/2024 | 601.20 | 607.24 | 591.14 | 604.32 | 648,949 | 604.32 |
| 12/27/2024 | 620.95 | 622.46 | 606.55 | 610.98 | 392,170 | 610.98 |
| 12/26/2024 | 630.00 | 630.00 | 620.96 | 623.80 | 525,865 | 623.80 |
| 12/24/2024 | 619.67 | 631.78 | 619.07 | 631.25 | 260,504 | 631.25 |
| 12/23/2024 | 634.64 | 642.53 | 616.97 | 624.14 | 626,691 | 624.14 |
| 12/20/2024 | 607.95 | 633.21 | 605.10 | 631.69 | 7,032,775 | 631.69 |
| 12/19/2024 | 620.54 | 626.58 | 608.00 | 617.51 | 465,688 | 617.51 |
| 12/18/2024 | 637.00 | 638.88 | 604.14 | 609.96 | 1,612,338 | 609.96 |
| 12/17/2024 | 642.93 | 648.69 | 632.00 | 635.76 | 1,497,268 | 635.76 |
| 12/16/2024 | 652.00 | 654.00 | 603.33 | 649.30 | 1,745,467 | 649.30 |
| 12/13/2024 | 635.29 | 648.91 | 635.00 | 644.91 | 557,665 | 644.91 |
| 12/12/2024 | 648.01 | 657.75 | 635.81 | 636.41 | 667,217 | 636.41 |
| 12/11/2024 | 646.68 | 651.14 | 633.86 | 642.45 | 638,352 | 642.45 |
| 12/10/2024 | 647.22 | 659.68 | 633.31 | 637.45 | 928,144 | 637.45 |
| 12/09/2024 | 687.69 | 687.97 | 631.03 | 642.59 | 1,177,456 | 642.59 |
| 12/06/2024 | 689.73 | 698.67 | 680.24 | 687.69 | 946,223 | 687.69 |
| 12/05/2024 | 688.01 | 695.94 | 677.40 | 689.78 | 732,387 | 689.78 |
| 12/04/2024 | 667.09 | 689.39 | 667.09 | 687.39 | 924,866 | 687.39 |
| 12/03/2024 | 652.82 | 675.48 | 638.00 | 669.87 | 1,382,356 | 669.87 |
| 12/02/2024 | 649.20 | 649.39 | 634.95 | 636.39 | 866,262 | 636.39 |
| 11/29/2024 | 639.38 | 652.23 | 639.00 | 646.96 | 397,629 | 646.96 |
| 11/27/2024 | 632.10 | 636.37 | 625.81 | 634.96 | 508,778 | 634.96 |
| 11/26/2024 | 622.60 | 633.00 | 621.22 | 632.16 | 619,256 | 632.16 |
| 11/25/2024 | 639.54 | 639.99 | 607.20 | 619.00 | 1,499,699 | 619.00 |
| 11/22/2024 | 635.50 | 641.20 | 623.50 | 636.95 | 699,098 | 636.95 |
| 11/21/2024 | 621.99 | 640.51 | 611.00 | 631.27 | 885,124 | 631.27 |
| 11/20/2024 | 609.18 | 613.25 | 598.95 | 609.82 | 572,275 | 609.82 |
| 11/19/2024 | 598.30 | 618.07 | 598.01 | 610.20 | 979,344 | 610.20 |
| 11/18/2024 | 601.04 | 610.33 | 592.00 | 600.00 | 669,591 | 600.00 |
| 11/15/2024 | 599.53 | 602.00 | 594.42 | 599.35 | 682,857 | 599.35 |
| 11/14/2024 | 601.00 | 609.37 | 592.21 | 604.56 | 726,401 | 604.56 |
| 11/13/2024 | 600.00 | 617.15 | 599.72 | 601.29 | 850,627 | 601.29 |
| 11/12/2024 | 609.11 | 609.36 | 591.74 | 595.18 | 1,390,133 | 595.18 |
| 11/11/2024 | 611.06 | 624.84 | 588.02 | 616.14 | 1,822,739 | 616.14 |
| 11/08/2024 | 540.00 | 611.88 | 515.00 | 603.18 | 3,966,989 | 603.18 |
| 11/07/2024 | 465.50 | 471.00 | 462.81 | 468.75 | 830,768 | 468.75 |
| 11/06/2024 | 459.03 | 462.64 | 450.72 | 459.52 | 723,944 | 459.52 |
| 11/05/2024 | 433.97 | 442.77 | 433.97 | 441.09 | 656,055 | 441.09 |
| 11/04/2024 | 425.84 | 435.50 | 424.99 | 431.57 | 479,003 | 431.57 |
| 11/01/2024 | 426.82 | 430.15 | 424.57 | 425.84 | 609,725 | 425.84 |
| 10/31/2024 | 435.96 | 436.90 | 422.38 | 423.50 | 877,573 | 423.50 |